KB RISE Exporter ETF - 140570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,000	23,270	23,270	23,365	22,950	16,189
February 19, 2026	22,430	22,890	22,890	22,890	22,325	1,767
February 13, 2026	22,030	21,985	21,985	22,195	21,805	14,204
February 12, 2026	22,135	22,260	22,260	22,270	21,845	959
February 11, 2026	21,675	21,800	21,800	21,940	21,490	8,101
February 10, 2026	21,745	21,555	21,555	21,745	21,410	1,145
February 09, 2026	21,430	21,375	21,375	21,540	21,260	1,767
February 06, 2026	20,405	20,660	20,660	20,790	20,015	5,583
February 05, 2026	21,535	21,155	21,155	21,685	20,920	1,398
February 04, 2026	21,290	21,740	21,740	21,740	21,290	8,126
February 03, 2026	20,700	21,210	21,210	21,210	20,525	2,568
February 02, 2026	21,010	20,150	20,150	21,165	20,030	14,451
January 30, 2026	21,565	21,355	21,355	21,625	21,210	21,230
January 29, 2026	21,675	21,610	21,610	21,675	21,050	1,806
January 28, 2026	21,455	21,495	21,495	21,515	21,220	6,530
January 27, 2026	20,975	21,225	21,225	21,225	20,745	3,519
January 26, 2026	21,060	21,150	21,150	21,250	20,980	2,546
January 23, 2026	21,175	21,045	21,045	21,330	20,915	21,816
January 22, 2026	21,020	20,990	20,990	21,255	20,910	2,194
January 21, 2026	20,535	20,730	20,730	20,752	20,350	6,455
January 20, 2026	20,790	20,860	20,860	21,005	20,430	3,549
January 19, 2026	20,375	20,790	20,790	20,810	20,375	2,332
January 16, 2026	20,445	20,240	20,240	20,445	20,145	2,877
January 15, 2026	19,965	20,295	20,295	20,300	19,965	11,582
January 14, 2026	19,955	19,920	19,920	20,000	19,700	5,382
January 13, 2026	19,475	19,830	19,830	19,850	19,370	7,403
January 12, 2026	18,990	19,200	19,200	19,275	18,985	9,414
January 09, 2026	18,805	18,795	18,795	18,805	18,605	6,990
January 08, 2026	18,730	18,620	18,620	18,805	18,600	3,354
January 07, 2026	18,755	18,635	18,635	18,830	18,555	5,999
January 06, 2026	18,680	18,655	18,655	18,680	18,400	3,137
January 05, 2026	18,260	18,425	18,425	18,440	18,260	5,869
January 02, 2026	18,085	18,075	18,075	18,085	17,835	1,271
December 30, 2025	18,065	18,030	18,030	18,065	17,940	1,106
December 29, 2025	17,860	18,175	18,175	18,175	17,855	5,430
December 26, 2025	18,245	17,895	17,895	18,245	17,880	918
December 24, 2025	18,320	18,140	18,140	18,320	18,135	1,427
December 23, 2025	18,330	18,160	18,160	18,330	18,160	1,305
December 22, 2025	18,170	18,145	18,145	18,225	18,105	2,951
December 19, 2025	18,035	17,970	17,970	18,035	17,700	1,193
December 18, 2025	18,010	17,770	17,770	18,010	17,695	8,849
December 17, 2025	18,450	18,335	18,335	18,450	18,205	1,955
December 16, 2025	18,820	18,200	18,200	18,820	18,200	1,986
December 15, 2025	18,855	18,805	18,805	18,880	18,665	6,058
December 12, 2025	18,785	18,990	18,990	19,020	18,785	2,967
December 11, 2025	19,095	18,700	18,700	19,095	18,700	2,872
December 10, 2025	19,115	18,900	18,900	19,115	18,825	753
December 09, 2025	18,795	18,905	18,905	18,925	18,795	23,428
December 08, 2025	18,855	18,920	18,920	18,920	18,635	3,655
December 05, 2025	18,410	18,700	18,700	18,700	18,270	3,035
December 04, 2025	18,385	18,290	18,290	18,385	18,210	7,035
December 03, 2025	18,140	18,245	18,245	18,320	18,005	2,412
December 02, 2025	17,830	17,945	17,945	17,970	17,830	1,569
December 01, 2025	18,100	17,635	17,635	18,100	17,635	1,967
November 28, 2025	18,275	17,865	17,865	18,275	17,865	2,032
November 27, 2025	18,210	18,115	18,115	18,240	18,045	2,584
November 26, 2025	17,805	18,100	18,100	18,100	17,665	1,279
November 25, 2025	17,880	17,530	17,530	17,880	17,450	2,055
November 24, 2025	17,725	17,425	17,425	17,725	17,425	2,865
November 21, 2025	17,875	17,680	17,680	17,875	17,500	2,954

KB RISE Exporter ETF (140570.KS) KSC